Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 115 |
31 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
30 May 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
29 May 2024 | 67.41 | 67.51 | 66.67 | 66.67 | 66.67 | 115 |
28 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
27 May 2024 | 66.92 | 66.95 | 66.84 | 66.95 | 66.95 | 294 |
24 May 2024 | 66.40 | 66.66 | 66.40 | 66.66 | 66.66 | 40 |
23 May 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
22 May 2024 | 67.91 | 68.06 | 67.91 | 68.06 | 68.06 | 2,896 |
21 May 2024 | 68.19 | 68.60 | 68.19 | 68.60 | 68.60 | 100 |
21 May 2024 | 4.6 Dividend | |||||
20 May 2024 | 72.18 | 72.50 | 72.18 | 72.50 | 67.90 | 60 |
17 May 2024 | 71.50 | 72.09 | 71.50 | 72.09 | 67.52 | 4 |
16 May 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 67.31 | - |
15 May 2024 | 71.48 | 71.64 | 71.48 | 71.64 | 67.09 | 900 |
14 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 67.07 | - |
13 May 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 66.65 | - |
10 May 2024 | 70.48 | 71.39 | 70.48 | 71.15 | 66.64 | 28 |
09 May 2024 | 69.67 | 70.44 | 69.67 | 70.44 | 65.97 | 1,427 |
08 May 2024 | 69.33 | 69.71 | 69.33 | 69.71 | 65.29 | 50 |
07 May 2024 | 68.29 | 69.18 | 68.29 | 69.18 | 64.79 | 1,438 |
06 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 63.59 | - |
03 May 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 63.23 | - |
02 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.12 | - |
30 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.25 | - |
29 Apr 2024 | 67.19 | 67.73 | 67.19 | 67.73 | 63.43 | 250 |
26 Apr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 64.41 | - |
25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 64.16 | - |
24 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 63.73 | - |
23 Apr 2024 | 66.40 | 68.01 | 66.40 | 68.01 | 63.69 | 85 |
22 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 61.45 | - |
19 Apr 2024 | 64.10 | 64.47 | 64.10 | 64.47 | 60.38 | 2,936 |
18 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 60.25 | - |
17 Apr 2024 | 63.59 | 63.97 | 63.59 | 63.97 | 59.91 | 5 |
16 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 60.67 | - |
15 Apr 2024 | 65.06 | 65.90 | 65.06 | 65.50 | 61.34 | 3,036 |
12 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 61.53 | - |
11 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 62.27 | - |
10 Apr 2024 | 66.36 | 67.50 | 66.19 | 66.19 | 61.99 | 8,601 |
09 Apr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 62.36 | - |
08 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.05 | - |
05 Apr 2024 | 65.87 | 66.19 | 65.87 | 66.19 | 61.99 | 60 |
04 Apr 2024 | 66.09 | 67.35 | 66.09 | 67.35 | 63.08 | 1,863 |
03 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 60.78 | - |
02 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 61.36 | - |
28 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 60.61 | - |
27 Mar 2024 | 64.00 | 64.05 | 64.00 | 64.05 | 59.99 | - |
26 Mar 2024 | 62.87 | 64.17 | 62.87 | 64.17 | 60.10 | 15 |
25 Mar 2024 | 62.71 | 62.71 | 62.67 | 62.67 | 58.69 | 10 |
22 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 58.40 | - |
21 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 58.34 | - |
20 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 57.79 | - |
19 Mar 2024 | 61.16 | 62.03 | 61.16 | 62.03 | 58.09 | 1,612 |
18 Mar 2024 | 61.23 | 61.98 | 61.23 | 61.41 | 57.51 | 1,702 |
15 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 56.19 | - |
14 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 56.91 | - |
13 Mar 2024 | 59.95 | 61.53 | 59.95 | 61.08 | 57.20 | 593 |
12 Mar 2024 | 59.26 | 59.99 | 59.26 | 59.94 | 56.14 | 1,466 |
11 Mar 2024 | 58.52 | 59.18 | 58.52 | 59.18 | 55.43 | 225 |
08 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 54.67 | - |
07 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 53.59 | - |
06 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.56 | - |
05 Mar 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 53.30 | - |
04 Mar 2024 | 56.52 | 57.51 | 56.48 | 57.51 | 53.86 | 80 |
01 Mar 2024 | 55.47 | 56.09 | 55.47 | 56.09 | 52.53 | 3,011 |
29 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 51.86 | - |
28 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 52.14 | - |
27 Feb 2024 | 55.18 | 55.70 | 55.18 | 55.44 | 51.92 | 711 |
26 Feb 2024 | 56.20 | 56.20 | 55.80 | 55.80 | 52.26 | 4,063 |
23 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 53.10 | - |
22 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 52.85 | - |
21 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 51.99 | - |
20 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 51.41 | - |
19 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 50.72 | - |
16 Feb 2024 | 54.46 | 54.72 | 54.46 | 54.69 | 51.22 | 580 |
15 Feb 2024 | 53.87 | 54.05 | 53.87 | 54.05 | 50.62 | 155 |
14 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 50.41 | - |
13 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 50.40 | - |
12 Feb 2024 | 53.50 | 54.03 | 53.50 | 54.03 | 50.60 | 20 |
09 Feb 2024 | 54.32 | 54.32 | 53.67 | 53.67 | 50.26 | 200 |
08 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 51.49 | - |
07 Feb 2024 | 54.91 | 55.03 | 54.91 | 55.03 | 51.54 | 200 |
06 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 52.77 | - |
05 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 52.60 | - |
02 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 53.82 | - |
01 Feb 2024 | 60.80 | 60.80 | 57.50 | 57.50 | 53.85 | 350 |
31 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 58.01 | - |
30 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 58.17 | - |
29 Jan 2024 | 62.64 | 62.64 | 62.58 | 62.58 | 58.61 | 25 |
26 Jan 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 57.47 | - |
25 Jan 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.79 | - |
24 Jan 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 57.61 | - |
23 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 57.64 | - |
22 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.95 | - |
19 Jan 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 56.84 | - |
18 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 56.36 | - |
17 Jan 2024 | 59.83 | 59.83 | 59.62 | 59.62 | 55.84 | 101 |
16 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 56.19 | - |
15 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 57.20 | - |
12 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 57.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |